Spot 562.80
· 282 contratti su 5 scadenze
· fonte ibkr
· catturata 28/07 22:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 57.10 | 62.50 | 59.80 | +0.96 | 61.9% | 502.5 | 61.9% | -0.04 | — | — | 2.00 | — |
| — | 55.40 | 60.00 | 57.70 | +0.95 | 61.1% | 505 | 61.1% | -0.05 | 0.33 | 0.25 | 0.40 | — |
| — | 52.90 | 58.60 | 55.75 | +0.94 | 60.4% | 507.5 | — | — | 0.45 | 0.10 | 0.80 | — |
| — | 50.50 | 55.70 | 53.10 | — | — | 510 | 59.6% | -0.06 | 0.35 | 0.15 | 0.55 | — |
| — | 48.10 | 53.90 | 51.00 | — | — | 512.5 | — | — | 0.45 | 0.05 | 0.85 | — |
| — | 46.10 | 50.80 | 48.45 | — | — | 515 | 58.0% | -0.09 | 0.50 | 0.25 | 0.75 | — |
| — | 43.60 | 48.80 | 46.20 | +0.90 | 57.2% | 517.5 | 57.2% | -0.10 | 0.75 | 0.15 | 1.35 | — |
| — | 41.20 | 46.70 | 43.95 | +0.89 | 56.5% | 520 | 56.5% | -0.11 | 0.65 | 0.30 | 1.00 | — |
| — | 38.50 | 42.90 | 40.70 | +0.87 | 55.7% | 522.5 | 55.7% | -0.13 | 0.85 | 0.45 | 1.25 | — |
| — | 36.50 | 40.90 | 38.70 | +0.85 | 55.0% | 525 | 55.0% | -0.15 | 1.05 | 0.60 | 1.50 | — |
| — | 34.20 | 39.70 | 36.95 | +0.83 | 54.3% | 527.5 | 54.3% | -0.17 | 1.35 | 0.85 | 1.85 | — |
| — | 31.90 | 36.10 | 34.00 | +0.81 | 53.6% | 530 | — | — | 1.43 | 0.95 | 1.90 | — |
| — | 29.60 | 33.70 | 31.65 | +0.78 | 52.9% | 532.5 | 52.9% | -0.22 | 1.90 | 1.15 | 2.65 | — |
| — | 27.40 | 31.30 | 29.35 | — | — | 535 | — | — | 2.05 | 1.45 | 2.65 | — |
| — | 25.20 | 29.30 | 27.25 | — | — | 537.5 | — | — | 2.58 | 1.85 | 3.30 | — |
| — | 23.10 | 27.10 | 25.10 | — | — | 540 | — | — | 2.90 | 2.20 | 3.60 | — |
| — | 21.10 | 25.10 | 23.10 | — | — | 542.5 | — | — | 3.02 | 2.55 | 3.50 | — |
| — | 20.90 | 23.10 | 22.00 | — | — | 545 | — | — | 3.42 | 2.95 | 3.90 | — |
| — | 17.20 | 21.40 | 19.30 | — | — | 547.5 | 49.5% | -0.42 | 4.85 | 3.50 | 6.20 | — |
| — | 15.60 | 19.10 | 17.35 | +0.54 | 49.1% | 550 | 49.1% | -0.46 | 5.35 | 4.40 | 6.30 | — |
| — | 13.80 | 17.40 | 15.60 | +0.50 | 48.7% | 552.5 | 48.7% | -0.50 | 6.20 | 5.20 | 7.20 | — |
| — | — | — | — | +0.48 | 30.7% | 553 | 30.7% | -0.52 | — | — | — | — |
| — | 12.40 | 16.30 | 14.35 | +0.46 | 48.3% | 555 | 48.3% | -0.54 | 7.40 | 6.10 | 8.70 | — |
| — | 11.00 | 14.30 | 12.65 | +0.42 | 48.0% | 557.5 | 48.0% | -0.58 | 8.10 | 7.00 | 9.20 | — |
| — | 10.80 | 12.90 | 11.85 | +0.38 | 47.8% | 560 | 47.8% | -0.62 | 8.50 | 8.00 | 9.00 | — |
| — | 8.50 | 11.60 | 10.05 | +0.35 | 47.5% | 562.5 | 47.5% | -0.66 | 9.85 | 8.90 | 10.80 | — |
| — | 8.00 | 10.70 | 9.35 | +0.31 | 47.3% | 565 | 47.3% | -0.69 | 10.80 | 9.90 | 11.70 | — |
| — | 6.10 | 8.80 | 7.45 | +0.28 | 47.1% | 567.5 | 47.1% | -0.72 | 13.00 | 11.20 | 14.80 | — |
| — | 5.20 | 8.70 | 6.95 | +0.25 | 47.0% | 570 | 47.0% | -0.76 | 14.60 | 12.70 | 16.50 | — |
| — | 4.90 | 6.60 | 5.75 | +0.22 | 46.8% | 572.5 | 46.8% | -0.79 | 15.45 | 12.80 | 18.10 | — |
| — | 4.80 | 5.70 | 5.25 | +0.19 | 46.7% | 575 | 46.7% | -0.81 | 17.75 | 15.80 | 19.70 | — |
| — | 3.60 | 5.20 | 4.40 | +0.17 | 46.6% | 577.5 | 46.6% | -0.84 | 19.45 | 17.50 | 21.40 | — |
| — | 3.00 | 5.70 | 4.35 | +0.15 | 46.5% | 580 | 46.5% | -0.86 | 21.50 | 19.70 | 23.30 | — |
| — | 2.40 | 3.80 | 3.10 | +0.13 | 46.5% | 582.5 | 46.5% | -0.88 | 23.15 | 21.10 | 25.20 | — |
| — | 2.20 | 3.10 | 2.65 | +0.11 | 46.4% | 585 | 46.4% | -0.90 | 25.35 | 23.50 | 27.20 | — |
| — | 1.60 | 3.20 | 2.40 | +0.09 | 46.4% | 587.5 | 46.4% | -0.91 | 27.15 | 25.00 | 29.30 | — |
| — | 1.40 | 3.20 | 2.30 | +0.08 | 46.4% | 590 | 46.4% | -0.92 | 29.40 | 27.30 | 31.50 | — |
| — | 0.60 | 2.45 | 1.52 | +0.07 | 46.4% | 592.5 | 46.4% | -0.94 | 31.50 | 29.40 | 33.60 | — |
| — | 0.90 | 1.75 | 1.32 | +0.06 | 46.4% | 595 | 46.4% | -0.95 | 33.55 | 31.30 | 35.80 | — |
| — | 0.65 | 1.30 | 0.97 | +0.05 | 46.4% | 597.5 | 46.4% | -0.95 | 36.15 | 34.10 | 38.20 | — |
| — | 0.70 | 1.15 | 0.93 | +0.04 | 46.5% | 600 | 46.5% | -0.96 | 38.85 | 36.40 | 41.30 | — |
| — | 0.15 | 1.45 | 0.80 | +0.04 | 46.5% | 602.5 | 46.5% | -0.97 | 40.00 | 37.20 | 42.80 | — |
| — | 0.30 | 0.80 | 0.55 | +0.03 | 46.6% | 605 | 46.6% | -0.97 | 42.80 | 39.70 | 45.90 | — |
| — | 0.05 | 0.95 | 0.50 | +0.03 | 46.7% | 607.5 | 46.7% | -0.98 | 44.95 | 41.20 | 48.70 | — |
| — | 0.05 | 0.55 | 0.30 | +0.02 | 46.8% | 610 | 46.8% | -0.98 | 47.65 | 45.30 | 50.00 | — |
| — | 0.05 | 0.65 | 0.35 | +0.02 | 47.0% | 612.5 | 47.0% | -0.98 | 49.50 | 46.60 | 52.40 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.